Skip to main content

Arteris Inc (NQ: AIP )

7.320 -0.180 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 3.720 3.785 3.660 3.720 58,435 +0.00(+0.00%)
Apr 27, 2023 3.810 3.910 3.670 3.720 54,321 -0.06(-1.59%)
Apr 26, 2023 3.840 3.840 3.666 3.780 47,947 -0.05(-1.31%)
Apr 25, 2023 3.950 3.950 3.800 3.830 53,117 -0.15(-3.77%)
Apr 24, 2023 3.850 4.020 3.790 3.980 62,704 +0.18(+4.74%)
Apr 21, 2023 3.660 3.825 3.615 3.800 63,496 +0.10(+2.70%)
Apr 20, 2023 3.890 3.900 3.570 3.700 73,271 -0.14(-3.65%)
Apr 19, 2023 3.770 3.890 3.640 3.840 68,248 +0.04(+1.05%)
Apr 18, 2023 3.830 4.005 3.750 3.800 38,181 +0.05(+1.33%)
Apr 17, 2023 3.980 4.025 3.690 3.750 116,873 -0.22(-5.54%)
Apr 14, 2023 4.050 4.060 3.840 3.970 71,059 -0.09(-2.22%)
Apr 13, 2023 4.050 4.130 4.000 4.060 76,527 -0.01(-0.25%)
Apr 12, 2023 4.300 4.320 4.040 4.070 47,207 -0.24(-5.57%)
Apr 11, 2023 4.410 4.500 4.210 4.310 42,943 -0.12(-2.71%)
Apr 10, 2023 4.370 4.470 4.350 4.430 33,998 -0.10(-2.21%)
Apr 06, 2023 4.400 4.605 4.350 4.530 104,688 +0.10(+2.26%)
Apr 05, 2023 4.570 4.730 4.360 4.430 72,593 -0.14(-3.06%)
Apr 04, 2023 4.670 4.670 4.480 4.570 68,004 -0.10(-2.14%)
Apr 03, 2023 4.230 4.745 4.220 4.670 114,562 +0.44(+10.40%)
Mar 31, 2023 4.110 4.330 3.960 4.230 327,560 +0.14(+3.42%)
Mar 30, 2023 4.150 4.160 4.050 4.090 82,668 -0.06(-1.45%)
Mar 29, 2023 4.200 4.250 4.000 4.150 47,263 -0.02(-0.48%)
Mar 28, 2023 4.200 4.305 4.140 4.170 37,883 -0.03(-0.71%)
Mar 27, 2023 4.200 4.300 4.120 4.200 62,986 +0.05(+1.20%)
Mar 24, 2023 4.230 4.250 4.120 4.150 93,346 -0.13(-3.04%)
Mar 23, 2023 4.260 4.380 4.210 4.280 33,047 +0.05(+1.18%)
Mar 22, 2023 4.360 4.425 4.200 4.230 138,324 -0.12(-2.76%)
Mar 21, 2023 4.230 4.380 4.080 4.350 116,615 +0.19(+4.57%)
Mar 20, 2023 4.470 4.490 4.020 4.160 201,230 -0.29(-6.52%)
Mar 17, 2023 4.450 4.520 4.430 4.450 231,519 +0.00(+0.00%)
Mar 16, 2023 4.360 4.490 4.310 4.450 105,376 +0.00(+0.00%)
Mar 15, 2023 4.450 4.510 4.370 4.450 75,805 -0.06(-1.33%)
Mar 14, 2023 4.520 4.620 4.200 4.510 484,424 +0.12(+2.73%)
Mar 13, 2023 4.600 4.620 4.350 4.390 91,191 -0.26(-5.59%)
Mar 10, 2023 4.850 4.915 4.620 4.650 112,741 -0.29(-5.97%)
Mar 09, 2023 5.250 5.300 4.900 4.945 210,748 -0.29(-5.45%)
Mar 08, 2023 5.110 5.491 5.040 5.230 144,470 +0.12(+2.35%)
Mar 07, 2023 5.160 5.280 5.050 5.110 48,218 -0.04(-0.78%)
Mar 06, 2023 5.160 5.240 5.060 5.150 116,667 -0.01(-0.19%)
Mar 03, 2023 5.220 5.300 5.050 5.160 86,045 -0.06(-1.15%)
Mar 02, 2023 5.460 5.545 5.150 5.220 94,028 -0.24(-4.40%)
Mar 01, 2023 6.010 6.135 5.340 5.460 154,238 -1.11(-16.89%)
Feb 28, 2023 6.550 6.750 6.420 6.570 115,730 +0.00(+0.00%)
Feb 27, 2023 6.750 6.980 6.490 6.570 299,429 -0.03(-0.45%)
Feb 24, 2023 6.560 6.740 6.255 6.600 170,186 -0.11(-1.64%)
Feb 23, 2023 6.280 6.760 6.280 6.710 95,406 +0.53(+8.58%)
Feb 22, 2023 6.000 6.365 5.945 6.180 125,698 +0.23(+3.87%)
Feb 21, 2023 5.900 6.090 5.860 5.950 43,903 +0.04(+0.68%)
Feb 17, 2023 5.940 5.940 5.750 5.910 21,872 -0.01(-0.17%)
Feb 16, 2023 5.990 6.050 5.920 5.920 20,549 -0.17(-2.79%)
Feb 15, 2023 5.900 6.100 5.850 6.090 61,458 +0.23(+3.92%)
Feb 14, 2023 5.950 6.080 5.800 5.860 30,857 -0.07(-1.18%)
Feb 13, 2023 6.000 6.110 5.880 5.930 53,334 -0.07(-1.17%)
Feb 10, 2023 6.120 6.150 6.000 6.000 49,157 -0.15(-2.44%)
Feb 09, 2023 6.280 6.280 5.960 6.150 65,390 -0.12(-1.91%)
Feb 08, 2023 6.350 6.380 6.081 6.270 29,801 -0.08(-1.26%)
Feb 07, 2023 6.070 6.370 6.030 6.350 30,757 +0.26(+4.27%)
Feb 06, 2023 6.170 6.380 5.840 6.090 53,121 -0.12(-1.93%)
Feb 03, 2023 6.410 6.460 6.060 6.210 52,126 -0.21(-3.27%)
Feb 02, 2023 6.710 6.923 6.260 6.420 131,066 -0.12(-1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.